GameChain System GCS
Xếp hạng #?
12:43:16 17/09/2020
GameChain System (GCS)
Không hoạt động
Lịch sử giá GameChain System (GCS) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0001831 | $0.0001896 | $0.0001737 | $0.0001821 | $10.67 | $0 |
| 2019-07-02 | $0.0001820 | $0.0001833 | $0.0001690 | $0.0001772 | $0 | $0 |
| 2019-07-03 | $0.0001772 | $0.0001972 | $0.0001772 | $0.0001970 | $5.75 | $0 |
| 2019-07-04 | $0.0001970 | $0.0001976 | $0.0001835 | $0.0001849 | $188.94 | $0 |
| 2019-07-05 | $0.0001849 | $0.0001873 | $0.0001838 | $0.0001860 | $0 | $0 |
| 2019-07-06 | $0.0001860 | $0.0008468 | $0.0001860 | $0.0008223 | $168.32 | $0 |
| 2019-07-07 | $0.0008224 | $0.0008273 | $0.0002880 | $0.0003057 | $65.62 | $0 |
| 2019-07-08 | $0.0003057 | $0.0003142 | $0.0003035 | $0.0003133 | $4.55 | $0 |
| 2019-07-09 | $0.0003133 | $0.0003182 | $0.0003053 | $0.0003086 | $3.85 | $0 |
| 2019-07-10 | $0.0003089 | $0.0003131 | $0.0003084 | $0.0003099 | $0 | $0 |
| 2019-07-11 | $0.0003099 | $0.0003099 | $0.0003099 | $0.0003099 | $0 | $0 |
| 2019-07-12 | $0.0003099 | $0.0003099 | $0.0003099 | $0.0003099 | $0 | $0 |
| 2019-07-13 | $0.0003099 | $0.0007710 | $0.0003099 | $0.0007705 | $15.13 | $0 |
| 2019-07-14 | $0.0007706 | $0.0007712 | $0.0006695 | $0.0006805 | $0 | $0 |
| 2019-07-15 | $0.0006805 | $0.0006805 | $0.0006805 | $0.0006805 | $0 | $0 |
| 2019-07-16 | $0.0006805 | $0.0006805 | $0.0001972 | $0.0001995 | $2.31 | $0 |
| 2019-07-17 | $0.0001992 | $0.0002026 | $0.0001954 | $0.0001957 | $0 | $0 |
| 2019-07-18 | $0.0001957 | $0.0001957 | $0.0001957 | $0.0001957 | $0 | $0 |
| 2019-07-19 | $0.0001957 | $0.0006766 | $0.0001957 | $0.0006637 | $5,805.92 | $0 |
| 2019-07-20 | $0.0006640 | $0.0007021 | $0.0006635 | $0.0006872 | $460.44 | $0 |
| 2019-07-21 | $0.0006872 | $0.0008701 | $0.0006631 | $0.0008690 | $2,433.44 | $0 |
| 2019-07-22 | $0.0008690 | $0.001397 | $0.0006810 | $0.0009311 | $107.79 | $0 |
| 2019-07-23 | $0.0009311 | $0.0009312 | $0.0007969 | $0.0008082 | $87.08 | $0 |
| 2019-07-24 | $0.0008082 | $0.0008082 | $0.0006563 | $0.0006929 | $35.91 | $0 |
| 2019-07-25 | $0.0006925 | $0.0009599 | $0.0006897 | $0.0009404 | $91.26 | $0 |
| 2019-07-26 | $0.0009404 | $0.0009404 | $0.0009166 | $0.0009233 | $0 | $0 |
| 2019-07-27 | $0.0009233 | $0.0009233 | $0.0009233 | $0.0009233 | $0 | $0 |
| 2019-07-28 | $0.0009233 | $0.0009233 | $0.0008657 | $0.0009038 | $54.79 | $0 |
| 2019-07-29 | $0.0009037 | $0.0009158 | $0.0003549 | $0.0003591 | $5.39 | $0 |
| 2019-07-30 | $0.0003591 | $0.0009121 | $0.0003517 | $0.0008987 | $40.80 | $0 |
| 2019-07-31 | $0.0008989 | $0.0009118 | $0.0003612 | $0.0003715 | $0.6264 | $0 |